Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
117.81
+0.24 (0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
117.66
-0.15 (-0.13%)
After-hours: Jun 26, 2026, 7:57 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026117.67117.85117.67117.81117.810.20%896,473
Jun 25, 2026117.63117.73117.55117.57117.570.09%537,645
Jun 24, 2026117.34117.52117.34117.47117.470.34%1,666,235
Jun 23, 2026117.10117.16117.03117.07117.070.13%1,738,531
Jun 22, 2026117.00117.04116.90116.92116.92-0.23%1,151,535
Jun 18, 2026117.21117.38117.17117.19117.190.25%1,501,638
Jun 17, 2026117.48117.50116.88116.90116.90-0.50%1,675,170
Jun 16, 2026117.39117.58117.37117.49117.490.13%726,043
Jun 15, 2026117.43117.49117.32117.34117.340.11%621,005
Jun 12, 2026117.21117.30117.10117.21117.21-0.12%1,312,889
Jun 11, 2026116.91117.38116.87117.35117.350.43%1,738,018
Jun 10, 2026116.96116.99116.78116.85116.85-0.03%848,784
Jun 9, 2026116.85116.97116.78116.89116.890.15%1,240,124
Jun 8, 2026116.89116.93116.70116.71116.71-0.02%1,533,970
Jun 5, 2026116.81116.84116.67116.73116.73-0.38%1,864,867
Jun 4, 2026117.26117.31117.16117.18117.180.09%783,545
Jun 3, 2026117.03117.13116.97117.07117.07-0.13%841,062
Jun 2, 2026117.30117.31117.17117.22117.22-0.01%1,070,781
Jun 1, 2026117.02117.24116.93117.23117.23-0.12%996,977
May 29, 2026117.72117.82117.65117.74117.370.11%1,319,872
May 28, 2026117.49117.74117.44117.61117.240.11%1,260,268
May 27, 2026117.48117.60117.45117.48117.110.03%1,107,363
May 26, 2026117.46117.48117.30117.44117.070.26%1,136,870
May 22, 2026117.26117.28116.94117.14116.77-0.02%1,577,133
May 21, 2026116.91117.19116.79117.16116.790.02%2,286,179
May 20, 2026116.71117.22116.70117.14116.770.40%2,614,926
May 19, 2026116.71116.79116.51116.67116.30-0.23%1,323,779
May 18, 2026117.05117.15116.82116.94116.57-0.01%2,870,724
May 15, 2026117.08117.10116.91116.95116.58-0.43%1,246,265
May 14, 2026117.72117.74117.45117.46117.09-0.10%623,567
May 13, 2026117.51117.60117.39117.58117.210.04%1,337,958
May 12, 2026117.60117.60117.52117.53117.16-0.23%800,221
May 11, 2026117.97117.99117.77117.80117.43-0.21%733,465
May 8, 2026118.13118.16118.03118.05117.680.15%703,884
May 7, 2026118.27118.27117.83117.87117.50-0.16%1,096,697
May 6, 2026118.04118.12118.00118.06117.690.31%903,315
May 5, 2026117.72117.81117.68117.70117.330.05%833,474
May 4, 2026117.77117.78117.45117.64117.27-0.23%1,098,876
May 1, 2026117.88118.15117.83117.91117.540.03%961,708
Apr 30, 2026118.26118.30118.16118.23117.500.16%870,969
Apr 29, 2026118.24118.24117.92118.04117.31-0.34%1,044,931
Apr 28, 2026118.42118.47118.36118.44117.71-0.11%1,552,059
Apr 27, 2026118.60118.67118.50118.57117.84-0.10%591,914
Apr 24, 2026118.45118.73118.40118.69117.960.17%793,867
Apr 23, 2026118.65118.69118.35118.49117.76-0.12%1,117,406
Apr 22, 2026118.74118.76118.60118.63117.900.08%649,682
Apr 21, 2026118.77118.82118.53118.53117.80-0.33%1,194,162
Apr 20, 2026118.98119.01118.84118.92118.19-0.08%889,651
Apr 17, 2026118.97119.12118.93119.02118.290.38%1,213,677
Apr 16, 2026118.74118.75118.56118.57117.84-0.08%1,156,249
Apr 15, 2026118.75118.75118.59118.67117.94-0.13%852,548
Apr 14, 2026118.55118.82118.51118.82118.090.21%1,087,598
Apr 13, 2026118.41118.58118.33118.57117.840.13%1,210,903
Apr 10, 2026118.52118.54118.37118.42117.69-0.08%1,129,472
Apr 9, 2026118.46118.68118.35118.51117.780.02%884,365
Apr 8, 2026118.70118.71118.43118.49117.760.17%2,302,099
Apr 7, 2026118.13118.36117.92118.29117.560.19%1,551,242
Apr 6, 2026118.07118.20118.00118.07117.34-0.19%1,499,822
Apr 2, 2026118.17118.43118.16118.29117.560.13%2,805,835
Apr 1, 2026118.19118.35118.13118.14117.41-0.08%3,196,178
Mar 31, 2026118.69118.80118.55118.60117.510.14%3,898,637
Mar 30, 2026118.37118.53118.33118.43117.340.40%4,371,367
Mar 27, 2026117.66118.01117.65117.96116.870.19%3,357,220
Mar 26, 2026118.09118.18117.71117.74116.66-0.54%2,778,064
Mar 25, 2026118.35118.44118.22118.38117.290.31%3,282,374
Mar 24, 2026118.00118.23117.83118.01116.92-0.30%4,736,402
Mar 23, 2026118.15118.54118.08118.36117.270.24%7,691,097
Mar 20, 2026118.32118.34117.99118.08116.99-0.54%5,392,172
Mar 19, 2026118.44118.83118.41118.72117.63-0.03%4,893,754
Mar 18, 2026119.05119.11118.75118.75117.66-0.35%2,901,562
Mar 17, 2026119.19119.28119.17119.17118.070.07%2,191,075
Mar 16, 2026119.05119.11118.94119.09117.990.29%3,122,231
Mar 13, 2026118.92118.98118.69118.75117.660.03%3,052,625
Mar 12, 2026118.95119.03118.62118.72117.63-0.32%3,384,549
Mar 11, 2026119.27119.31119.07119.10118.00-0.23%2,388,344
Mar 10, 2026119.60119.65119.36119.38118.28-0.18%1,692,072
Mar 9, 2026119.33119.64119.22119.60118.500.16%3,441,548
Mar 6, 2026119.19119.64119.19119.41118.310.01%3,297,512
Mar 5, 2026119.34119.45119.28119.40118.30-0.17%2,221,121
Mar 4, 2026119.79119.80119.60119.60118.50-0.18%3,830,693
Mar 3, 2026119.52119.91119.49119.82118.72-0.05%3,769,982
Mar 2, 2026120.14120.14119.77119.88118.78-0.42%2,836,938
Feb 27, 2026120.65120.78120.61120.72119.280.28%2,286,245
Feb 26, 2026120.24120.40120.24120.38118.950.17%1,630,845
Feb 25, 2026120.16120.25120.14120.17118.74-0.08%1,846,206
Feb 24, 2026120.30120.33120.20120.27118.84-0.05%1,794,725
Feb 23, 2026120.09120.39120.09120.33118.900.26%1,350,121
Feb 20, 2026120.02120.03119.86120.02118.590.05%1,827,003
Feb 19, 2026119.91120.04119.89119.96118.530.03%1,298,006
Feb 18, 2026119.94119.98119.91119.92118.49-0.13%1,253,205
Feb 17, 2026120.13120.18120.04120.08118.65-0.05%1,252,547
Feb 13, 2026120.08120.18120.05120.14118.710.27%2,193,026
Feb 12, 2026119.48119.83119.47119.82118.390.35%3,276,482
Feb 11, 2026119.34119.53119.31119.40117.98-0.20%2,181,287
Feb 10, 2026119.59119.67119.57119.64118.210.22%1,262,139
Feb 9, 2026119.34119.40119.29119.38117.960.06%1,105,973
Feb 6, 2026119.41119.42119.22119.31117.89-0.04%2,505,724
Feb 5, 2026119.15119.39119.08119.36117.940.42%2,219,784
Feb 4, 2026118.79118.95118.77118.86117.44-1,305,030
Feb 3, 2026118.73118.89118.73118.86117.440.03%1,216,062